Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1547.75
Change Change %
16.85 1.10%

Updated:18 Sep, 2019, 15:57 PM IST

BSE
1548.10
Change Change %
17.05 1.11%

Updated:18 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1700.00
0.70 0.25 55.56% 1547.05
Previous Close 0.45
Open 0.65
High 0.70
Low 0.65
Vol 2,400
Open Interest (OI) 46,800
Change in OI -600
Bid Price 0.30
Offer Price 0.70
Bid Quantity 1,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1480.00
80.00 25.50 46.79% 1467.75
Previous Close 54.50
Open 71.25
High 80.00
Low 71.25
Vol 2,400
Open Interest (OI) 9,600
Change in OI -600
Bid Price 73.90
Offer Price 81.90
Bid Quantity 600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1460.00
96.00 29.00 43.28% 1451.75
Previous Close 67.00
Open 96.00
High 96.00
Low 96.00
Vol 1,200
Open Interest (OI) 7,200
Change in OI 0
Bid Price 91.35
Offer Price 97.90
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1560.00
15.00 4.30 40.19% 1532.75
Previous Close 10.70
Open 14.00
High 20.70
Low 12.35
Vol 7,11,600
Open Interest (OI) 1,84,200
Change in OI 10,800
Bid Price 13.55
Offer Price 15.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1640.00
1.25 0.35 38.89% 1546.50
Previous Close 0.90
Open 1.15
High 1.80
Low 1.15
Vol 24,600
Open Interest (OI) 50,400
Change in OI -600
Bid Price 1.10
Offer Price 1.25
Bid Quantity 600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1540.00
25.50 6.70 35.64% 1522.25
Previous Close 18.80
Open 23.85
High 33.00
Low 20.75
Vol 2,60,400
Open Interest (OI) 92,400
Change in OI -52,800
Bid Price 23.75
Offer Price 25.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1520.00
39.00 9.40 31.76% 1508.75
Previous Close 29.60
Open 36.60
High 47.95
Low 32.75
Vol 80,400
Open Interest (OI) 31,200
Change in OI -13,800
Bid Price 37.60
Offer Price 43.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1580.00
8.05 1.90 30.89% 1539.70
Previous Close 6.15
Open 5.55
High 12.10
Low 5.55
Vol 5,79,000
Open Interest (OI) 1,64,400
Change in OI 64,200
Bid Price 7.60
Offer Price 8.55
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1500.00
55.00 11.20 25.57% 1492.75
Previous Close 43.80
Open 49.80
High 65.70
Low 49.80
Vol 40,200
Open Interest (OI) 30,600
Change in OI -6,000
Bid Price 54.70
Offer Price 60.10
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1680.00
0.60 0.10 20.00% 1547.15
Previous Close 0.50
Open 0.15
High 0.60
Low 0.15
Vol 4,200
Open Interest (OI) 41,400
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1420.00
141.00 21.05 17.55% 1406.75
Previous Close 119.95
Open 141.00
High 141.00
Low 141.00
Vol 1,200
Open Interest (OI) 5,400
Change in OI 0
Bid Price 129.45
Offer Price 151.95
Bid Quantity 6,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1600.00
4.00 0.50 14.29% 1543.75
Previous Close 3.50
Open 4.45
High 6.60
Low 3.80
Vol 4,51,200
Open Interest (OI) 1,93,200
Change in OI 3,000
Bid Price 3.95
Offer Price 4.30
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1660.00
0.95 0.10 11.76% 1546.80
Previous Close 0.85
Open 0.85
High 1.15
Low 0.85
Vol 6,600
Open Interest (OI) 1,09,200
Change in OI 0
Bid Price 0.90
Offer Price 1.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1620.00
1.90 0.20 11.76% 1545.85
Previous Close 1.70
Open 2.50
High 3.45
Low 1.75
Vol 84,600
Open Interest (OI) 98,400
Change in OI 3,000
Bid Price 1.90
Offer Price 2.05
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
PE 1660.00
135.00 0.00 0.00% 1412.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 99.60
Offer Price 113.05
Bid Quantity 4,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1440.00
104.00 0.00 0.00% 1443.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 107.65
Offer Price 120.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
PE 1640.00
96.60 0.00 0.00% 1451.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 83.60
Offer Price 87.85
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
PE 1700.00
99.00 0.00 0.00% 1448.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 126.85
Offer Price 171.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
CE 1400.00
140.55 0.00 0.00% 1407.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 145.85
Offer Price 158.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
PE 1600.00
50.90 -18.15 -26.29% 1496.85
Previous Close 69.05
Open 53.40
High 61.10
Low 44.75
Vol 31,800
Open Interest (OI) 48,000
Change in OI 2,400
Bid Price 48.30
Offer Price 52.85
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
PE 1620.00
63.00 -26.30 -29.45% 1484.75
Previous Close 89.30
Open 79.35
High 79.85
Low 63.00
Vol 2,400
Open Interest (OI) 6,600
Change in OI 0
Bid Price 64.30
Offer Price 74.45
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
PE 1420.00
1.45 -0.70 -32.56% 1546.30
Previous Close 2.15
Open 1.00
High 1.45
Low 1.00
Vol 4,800
Open Interest (OI) 7,800
Change in OI -2,400
Bid Price 0.60
Offer Price 1.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
PE 1580.00
36.00 -17.50 -32.71% 1511.75
Previous Close 53.50
Open 39.55
High 44.25
Low 30.20
Vol 28,200
Open Interest (OI) 18,000
Change in OI -6,000
Bid Price 31.70
Offer Price 38.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
PE 1560.00
21.95 -15.25 -40.99% 1525.80
Previous Close 37.20
Open 25.00
High 31.00
Low 19.00
Vol 84,600
Open Interest (OI) 72,000
Change in OI 15,000
Bid Price 18.95
Offer Price 21.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
PE 1540.00
12.40 -12.85 -50.89% 1535.35
Previous Close 25.25
Open 14.80
High 20.65
Low 11.20
Vol 2,73,600
Open Interest (OI) 1,50,000
Change in OI 8,400
Bid Price 12.30
Offer Price 12.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
PE 1460.00
1.85 -2.25 -54.88% 1545.90
Previous Close 4.10
Open 3.70
High 3.70
Low 1.70
Vol 64,200
Open Interest (OI) 73,800
Change in OI -4,800
Bid Price 1.40
Offer Price 1.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
PE 1400.00
0.90 -1.15 -56.10% 1546.85
Previous Close 2.05
Open 0.20
High 1.80
Low 0.20
Vol 26,400
Open Interest (OI) 1,13,400
Change in OI 3,600
Bid Price 0.85
Offer Price 1.20
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
PE 1480.00
2.85 -3.85 -57.46% 1544.90
Previous Close 6.70
Open 4.25
High 5.50
Low 2.80
Vol 1,15,200
Open Interest (OI) 35,400
Change in OI -9,000
Bid Price 2.35
Offer Price 2.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
PE 1520.00
7.00 -9.55 -57.70% 1540.75
Previous Close 16.55
Open 11.30
High 13.65
Low 6.75
Vol 3,90,600
Open Interest (OI) 1,14,000
Change in OI -1,800
Bid Price 6.20
Offer Price 7.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
PE 1440.00
1.20 -1.65 -57.89% 1546.55
Previous Close 2.85
Open 2.35
High 4.00
Low 1.20
Vol 8,400
Open Interest (OI) 30,000
Change in OI 0
Bid Price 1.05
Offer Price 1.55
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-09-2019
OPTSTK
PE 1500.00
4.40 -6.35 -59.07% 1543.35
Previous Close 10.75
Open 6.35
High 9.05
Low 4.35
Vol 3,90,000
Open Interest (OI) 2,11,200
Change in OI 3,000
Bid Price 4.30
Offer Price 4.45
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
CE 1620.00
19.75 7.70 63.90% 1528.00
Previous Close 12.05
Open 19.75
High 19.75
Low 19.75
Vol 600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 17.70
Offer Price 28.10
Bid Quantity 1,200
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
CE 1660.00
12.00 3.25 37.14% 1535.75
Previous Close 8.75
Open 9.00
High 12.00
Low 9.00
Vol 1,200
Open Interest (OI) 4,200
Change in OI 1,200
Bid Price 7.65
Offer Price 12.00
Bid Quantity 6,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
CE 1700.00
6.75 1.75 35.00% 1541.00
Previous Close 5.00
Open 6.75
High 6.75
Low 6.75
Vol 600
Open Interest (OI) 5,400
Change in OI 600
Bid Price 4.10
Offer Price 7.75
Bid Quantity 4,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
CE 1640.00
16.00 4.00 33.33% 1531.75
Previous Close 12.00
Open 15.00
High 16.00
Low 15.00
Vol 7,200
Open Interest (OI) 18,000
Change in OI 5,400
Bid Price 13.10
Offer Price 18.00
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
CE 1480.00
90.00 20.00 28.57% 1457.75
Previous Close 70.00
Open 87.45
High 90.00
Low 87.45
Vol 1,800
Open Interest (OI) 3,000
Change in OI 0
Bid Price 89.00
Offer Price 99.70
Bid Quantity 3,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
CE 1560.00
45.00 9.55 26.94% 1502.75
Previous Close 35.45
Open 42.00
High 46.00
Low 42.00
Vol 2,400
Open Interest (OI) 1,200
Change in OI 600
Bid Price 40.00
Offer Price 52.40
Bid Quantity 600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
CE 1460.00
110.00 19.75 21.88% 1437.75
Previous Close 90.25
Open 110.00
High 110.00
Low 110.00
Vol 1,200
Open Interest (OI) 3,000
Change in OI 1,200
Bid Price 101.65
Offer Price 119.35
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
CE 1580.00
32.25 4.90 17.92% 1515.50
Previous Close 27.35
Open 32.25
High 32.25
Low 32.25
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 24.45
Offer Price 42.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
CE 1600.00
24.95 2.95 13.41% 1522.80
Previous Close 22.00
Open 23.70
High 27.65
Low 23.70
Vol 9,000
Open Interest (OI) 16,800
Change in OI 4,800
Bid Price 24.00
Offer Price 32.90
Bid Quantity 600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
PE 1400.00
6.15 0.15 2.50% 1541.60
Previous Close 6.00
Open 7.35
High 7.35
Low 4.95
Vol 5,400
Open Interest (OI) 12,600
Change in OI 2,400
Bid Price 4.50
Offer Price 6.10
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
CE 1420.00
148.00 1.25 0.85% 1399.75
Previous Close 146.75
Open 148.00
High 148.00
Low 148.00
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 137.65
Offer Price 155.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
CE 1540.00
45.25 0.25 0.56% 1502.50
Previous Close 45.00
Open 45.25
High 45.25
Low 45.25
Vol 1,800
Open Interest (OI) 1,200
Change in OI 0
Bid Price 43.35
Offer Price 64.80
Bid Quantity 6,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
PE 1460.00
18.50 0.00 0.00% 1529.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 5.75
Offer Price 17.95
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
PE 1600.00
86.40 0.00 0.00% 1461.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 60.75
Offer Price 79.25
Bid Quantity 6,600
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
PE 1480.00
21.30 0.00 0.00% 1526.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 7.60
Offer Price 19.65
Bid Quantity 6,000
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
PE 1420.00
10.75 0.00 0.00% 1537.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 3.75
Offer Price 11.55
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
CE 1520.00
44.70 0.00 0.00% 1503.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 60.40
Offer Price 72.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
PE 1520.00
35.60 0.00 0.00% 1512.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 20.35
Offer Price 36.90
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
CE 1500.00
80.00 -21.15 -20.91% 1467.75
Previous Close 101.15
Open 75.65
High 80.00
Low 75.65
Vol 1,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 74.35
Offer Price 88.85
Bid Quantity 4,800
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
PE 1560.00
44.00 -17.05 -27.93% 1503.75
Previous Close 61.05
Open 44.00
High 44.00
Low 44.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 35.75
Offer Price 52.60
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
PE 1500.00
20.60 -10.40 -33.55% 1527.15
Previous Close 31.00
Open 25.00
High 25.95
Low 20.60
Vol 16,800
Open Interest (OI) 41,400
Change in OI 13,200
Bid Price 20.50
Offer Price 24.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
PE 1540.00
42.00 -57.40 -57.75% 1505.75
Previous Close 99.40
Open 42.00
High 42.00
Low 42.00
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 31.70
Offer Price 44.50
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-10-2019
OPTSTK
PE 1440.00
10.00 -43.00 -81.13% 1537.75
Previous Close 53.00
Open 10.00
High 10.00
Low 10.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 4.30
Offer Price 14.15
Bid Quantity 6,000
Offer Quantity 6,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on all-expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on all-expiry date.

Top